Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grom Social Enterprises Inc (OP: GRMM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.0856 0.1200 0.0856 0.1200 43,500 +0.00(+1.69%)
Jul 30, 2020 0.1201 0.1201 0.1100 0.1180 87,600 -0.00(-1.75%)
Jul 29, 2020 0.1200 0.1201 0.1200 0.1201 25,000 -0.00(-3.92%)
Jul 27, 2020 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jul 24, 2020 0.1200 0.1300 0.1150 0.1300 17,100 +0.02(+15.04%)
Jul 23, 2020 0.1200 0.1200 0.1130 0.1130 876 -0.02(-13.08%)
Jul 22, 2020 0.1300 0.1300 0.1300 50 +0.00(+0.00%)
Jul 21, 2020 0.1100 0.1300 0.1100 0.1300 12,650 +0.01(+8.33%)
Jul 20, 2020 0.1000 0.1200 0.1000 0.1200 5,166 +0.02(+20.00%)
Jul 17, 2020 0.1300 0.1300 0.0935 0.1000 22,700 -0.04(-30.99%)
Jul 16, 2020 0.0999 0.1500 0.0929 0.1449 47,636 +0.04(+45.05%)
Jul 15, 2020 0.0999 0.0999 0.0999 0.0999 100 +0.00(+0.00%)
Jul 13, 2020 0.0999 0.0999 0.0999 0 +0.00(+0.00%)
Jul 10, 2020 0.0925 0.0999 0.0850 0.0999 27,800 +0.01(+5.27%)
Jul 09, 2020 0.0949 0.0949 0.0949 0.0949 100 +0.02(+31.81%)
Jul 08, 2020 0.0720 0.0720 0.0720 0.0720 100 -0.01(-10.00%)
Jul 06, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 02, 2020 0.0800 0.0800 0.0800 0.0800 29,500 +0.00(+0.00%)
Jul 01, 2020 0.0800 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
Jun 30, 2020 0.0800 0.0800 0.0800 0.0800 100 +0.01(+14.29%)
Jun 29, 2020 0.0750 0.0750 0.0700 0.0700 117,716 -0.00(-6.67%)
Jun 26, 2020 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Jun 25, 2020 0.0723 0.0750 0.0700 0.0750 66,100 -0.01(-6.25%)
Jun 23, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jun 22, 2020 0.0863 0.0978 0.0850 0.0850 6,700 -0.01(-13.18%)
Jun 18, 2020 0.0979 0.0979 0.0979 0 +0.00(+0.00%)
Jun 17, 2020 0.0979 0.0979 0.0800 0.0979 220,400 +0.01(+10.00%)
Jun 16, 2020 0.0890 0.0890 0.0890 0.0890 5,000 -0.01(-9.92%)
Jun 15, 2020 0.0817 0.0988 0.0800 0.0988 34,800 +0.01(+16.51%)
Jun 12, 2020 0.0848 0.0848 0.0848 0.0848 500 +0.02(+41.10%)
Jun 10, 2020 0.0601 0.0601 0.0601 0 -0.02(-29.04%)
Jun 09, 2020 0.0600 0.0847 0.0516 0.0847 117,193 +0.02(+41.17%)
Jun 08, 2020 0.0610 0.0610 0.0600 0.0600 1,101 -0.00(-1.64%)
Jun 05, 2020 0.0600 0.0610 0.0515 0.0610 37,400 +0.01(+17.76%)
Jun 04, 2020 0.0600 0.0600 0.0518 0.0518 1,500 -0.01(-15.08%)
Jun 02, 2020 0.0610 0.0610 0.0610 0 +0.01(+18.45%)
Jun 01, 2020 0.0600 0.0600 0.0515 0.0515 30,100 -0.01(-20.77%)
May 29, 2020 0.0512 0.0650 0.0512 0.0650 72,600 +0.00(+0.00%)
May 28, 2020 0.0650 0.0650 0.0650 0.0650 48,000 +0.00(+0.00%)
May 27, 2020 0.0650 0.0650 0.0645 0.0650 68,174 -0.00(-7.01%)
May 26, 2020 0.0555 0.0700 0.0555 0.0699 35,320 +0.00(+7.54%)
May 21, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 20, 2020 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
May 15, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 14, 2020 0.0508 0.0650 0.0508 0.0650 106,742 +0.00(+0.00%)
May 13, 2020 0.0650 0.0650 0.0650 0.0650 100 +0.00(+0.00%)
May 11, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 08, 2020 0.0650 0.0650 0.0650 0.0650 100 +0.01(+10.17%)
May 07, 2020 0.0590 0.0590 0.0590 0.0590 100 +0.00(+7.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.